Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
4.310
-0.210 (-4.65%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.51 | 4.55 | 4.31 | 4.31 | 4.31 | -4.65% | 1,747,978 |
| Mar 26, 2026 | 4.42 | 4.53 | 4.38 | 4.52 | 4.52 | 1.57% | 1,186,523 |
| Mar 25, 2026 | 4.47 | 4.55 | 4.32 | 4.45 | 4.45 | 0.23% | 1,347,533 |
| Mar 24, 2026 | 4.41 | 4.48 | 4.34 | 4.44 | 4.44 | -0.89% | 1,953,594 |
| Mar 23, 2026 | 4.33 | 4.50 | 4.28 | 4.48 | 4.48 | 5.16% | 2,257,000 |
| Mar 20, 2026 | 4.43 | 4.43 | 4.21 | 4.26 | 4.26 | -3.84% | 5,299,432 |
| Mar 19, 2026 | 4.42 | 4.50 | 4.32 | 4.43 | 4.43 | -0.67% | 1,835,947 |
| Mar 18, 2026 | 4.29 | 4.47 | 4.22 | 4.46 | 4.46 | 1.83% | 2,381,334 |
| Mar 17, 2026 | 4.43 | 4.57 | 4.38 | 4.38 | 4.38 | -0.68% | 1,761,507 |
| Mar 16, 2026 | 4.67 | 4.67 | 4.33 | 4.41 | 4.41 | 2.32% | 2,689,648 |
| Mar 13, 2026 | 4.49 | 4.50 | 4.17 | 4.31 | 4.31 | -4.01% | 2,697,807 |
| Mar 12, 2026 | 4.46 | 4.65 | 4.42 | 4.49 | 4.49 | -1.97% | 4,669,264 |
| Mar 11, 2026 | 4.62 | 4.71 | 4.46 | 4.58 | 4.58 | -1.08% | 1,920,924 |
| Mar 10, 2026 | 4.93 | 4.93 | 4.44 | 4.63 | 4.63 | -6.28% | 1,908,378 |
| Mar 9, 2026 | 5.06 | 5.12 | 4.82 | 4.94 | 4.94 | -5.54% | 2,776,747 |
| Mar 6, 2026 | 5.30 | 5.39 | 5.20 | 5.23 | 5.23 | -2.24% | 2,380,757 |
| Mar 5, 2026 | 5.17 | 5.38 | 5.10 | 5.35 | 5.35 | 2.10% | 2,042,957 |
| Mar 4, 2026 | 4.87 | 5.42 | 4.86 | 5.24 | 5.24 | 8.26% | 2,890,720 |
| Mar 3, 2026 | 4.62 | 4.87 | 4.54 | 4.84 | 4.84 | 1.89% | 1,703,570 |
| Mar 2, 2026 | 4.09 | 4.76 | 4.08 | 4.75 | 4.75 | 12.29% | 3,236,078 |
| Feb 27, 2026 | 4.06 | 4.45 | 3.91 | 4.23 | 4.23 | -2.76% | 2,665,754 |
| Feb 26, 2026 | 4.48 | 4.61 | 4.31 | 4.35 | 4.35 | -2.90% | 1,977,598 |
| Feb 25, 2026 | 4.54 | 4.55 | 4.45 | 4.48 | 4.48 | -0.44% | 1,014,092 |
| Feb 24, 2026 | 4.29 | 4.54 | 4.29 | 4.50 | 4.50 | 4.17% | 939,814 |
| Feb 23, 2026 | 4.40 | 4.44 | 4.26 | 4.32 | 4.32 | -1.59% | 1,270,893 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.34 | 4.39 | 4.39 | -0.45% | 1,076,504 |
| Feb 19, 2026 | 4.39 | 4.46 | 4.27 | 4.41 | 4.41 | -1.56% | 1,305,494 |
| Feb 18, 2026 | 4.16 | 4.62 | 4.12 | 4.48 | 4.48 | 7.95% | 3,313,200 |
| Feb 17, 2026 | 4.17 | 4.25 | 4.05 | 4.15 | 4.15 | -0.48% | 2,295,141 |
| Feb 13, 2026 | 4.02 | 4.22 | 4.02 | 4.17 | 4.17 | 4.51% | 1,827,237 |
| Feb 12, 2026 | 3.92 | 4.02 | 3.85 | 3.99 | 3.99 | 1.79% | 1,395,834 |
| Feb 11, 2026 | 4.15 | 4.15 | 3.85 | 3.92 | 3.92 | -4.62% | 1,826,660 |
| Feb 10, 2026 | 4.17 | 4.30 | 4.11 | 4.11 | 4.11 | -1.91% | 1,010,575 |
| Feb 9, 2026 | 4.15 | 4.27 | 4.04 | 4.19 | 4.19 | 0.24% | 1,288,122 |
| Feb 6, 2026 | 3.96 | 4.19 | 3.91 | 4.18 | 4.18 | 6.63% | 1,354,802 |
| Feb 5, 2026 | 4.16 | 4.26 | 3.90 | 3.92 | 3.92 | -5.31% | 1,843,230 |
| Feb 4, 2026 | 4.24 | 4.45 | 4.11 | 4.14 | 4.14 | -2.36% | 1,837,543 |
| Feb 3, 2026 | 4.44 | 4.50 | 4.08 | 4.24 | 4.24 | -4.72% | 2,458,173 |
| Feb 2, 2026 | 4.54 | 4.61 | 4.43 | 4.45 | 4.45 | -3.05% | 1,300,105 |
| Jan 30, 2026 | 4.49 | 4.68 | 4.49 | 4.59 | 4.59 | 1.10% | 1,444,206 |
| Jan 29, 2026 | 4.54 | 4.61 | 4.48 | 4.54 | 4.54 | - | 1,643,067 |
| Jan 28, 2026 | 4.68 | 4.70 | 4.50 | 4.54 | 4.54 | -2.99% | 1,880,155 |
| Jan 27, 2026 | 4.55 | 4.69 | 4.54 | 4.68 | 4.68 | 2.63% | 927,010 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.52 | 4.56 | 4.56 | -6.75% | 1,872,080 |
| Jan 23, 2026 | 4.93 | 4.97 | 4.81 | 4.89 | 4.89 | -1.01% | 1,430,490 |
| Jan 22, 2026 | 4.87 | 5.02 | 4.85 | 4.94 | 4.94 | 2.92% | 1,376,674 |
| Jan 21, 2026 | 4.85 | 4.90 | 4.65 | 4.80 | 4.80 | -0.83% | 1,450,558 |
| Jan 20, 2026 | 4.70 | 4.87 | 4.60 | 4.84 | 4.84 | 0.83% | 2,633,464 |
| Jan 16, 2026 | 4.73 | 4.81 | 4.56 | 4.80 | 4.80 | 0.42% | 3,027,855 |
| Jan 15, 2026 | 4.84 | 4.86 | 4.74 | 4.78 | 4.78 | -1.24% | 1,509,473 |